Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Dividend Interest and Premium Strategy Fund (NY: NFJ )

12.38 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.206 7.206 7.206 0 +0.00(+0.00%)
Dec 29, 2016 7.166 7.218 7.166 7.206 499,678 +0.03(+0.40%)
Dec 28, 2016 7.252 7.269 7.166 7.178 673,487 -0.07(-0.95%)
Dec 27, 2016 7.275 7.298 7.235 7.246 479,987 -0.02(-0.24%)
Dec 23, 2016 7.264 7.264 7.264 0 -0.02(-0.24%)
Dec 22, 2016 7.286 7.286 7.235 7.281 506,834 +0.02(+0.24%)
Dec 21, 2016 7.219 7.269 7.219 7.264 452,230 +0.02(+0.23%)
Dec 20, 2016 7.174 7.258 7.174 7.247 584,509 +0.06(+0.85%)
Dec 19, 2016 7.213 7.219 7.157 7.185 383,415 +0.00(+0.00%)
Dec 16, 2016 7.213 7.230 7.163 7.185 535,779 +0.01(+0.16%)
Dec 15, 2016 7.174 7.236 7.163 7.174 471,302 +0.02(+0.31%)
Dec 14, 2016 7.191 7.241 7.152 7.152 493,603 -0.08(-1.16%)
Dec 13, 2016 7.191 7.236 7.141 7.236 540,732 +0.09(+1.25%)
Dec 12, 2016 7.213 7.213 7.130 7.146 450,790 -0.04(-0.62%)
Dec 09, 2016 7.174 7.197 7.122 7.191 378,797 +0.04(+0.62%)
Dec 08, 2016 7.146 7.180 7.118 7.146 495,928 -0.06(-0.78%)
Dec 07, 2016 7.107 7.202 7.074 7.202 681,672 +0.07(+0.94%)
Dec 06, 2016 7.068 7.135 7.035 7.135 421,553 +0.04(+0.63%)
Dec 05, 2016 7.040 7.102 7.023 7.090 473,261 +0.06(+0.87%)
Dec 02, 2016 7.001 7.051 7.001 7.029 269,397 +0.01(+0.16%)
Dec 01, 2016 7.040 7.085 6.990 7.018 624,743 -0.04(-0.63%)
Nov 30, 2016 7.130 7.141 7.023 7.063 1,335,016 -0.06(-0.86%)
Nov 29, 2016 7.085 7.135 7.080 7.124 335,649 +0.01(+0.16%)
Nov 28, 2016 7.135 7.152 7.113 7.113 263,792 -0.06(-0.86%)
Nov 25, 2016 7.096 7.185 7.063 7.174 204,488 +0.10(+1.42%)
Nov 23, 2016 7.074 7.074 7.074 0 +0.01(+0.08%)
Nov 22, 2016 7.040 7.074 7.040 7.068 296,547 +0.06(+0.80%)
Nov 21, 2016 6.979 7.071 6.956 7.012 475,534 +0.04(+0.64%)
Nov 18, 2016 7.018 7.021 6.940 6.968 345,677 -0.05(-0.72%)
Nov 17, 2016 7.007 7.023 6.990 7.018 497,904 +0.03(+0.40%)
Nov 16, 2016 6.917 6.990 6.889 6.990 370,656 +0.03(+0.40%)
Nov 15, 2016 6.878 6.984 6.878 6.962 501,859 +0.06(+0.89%)
Nov 14, 2016 6.956 6.996 6.873 6.901 439,565 -0.07(-0.96%)
Nov 11, 2016 6.979 6.979 6.923 6.968 444,498 -0.01(-0.16%)
Nov 10, 2016 6.895 6.984 6.874 6.979 605,565 +0.11(+1.54%)
Nov 09, 2016 6.750 6.873 6.739 6.873 433,840 +0.07(+0.98%)
Nov 08, 2016 6.744 6.806 6.711 6.806 350,409 +0.06(+0.83%)
Nov 07, 2016 6.739 6.778 6.739 6.750 728,027 +0.05(+0.75%)
Nov 04, 2016 6.728 6.733 6.689 6.700 452,208 -0.04(-0.58%)
Nov 03, 2016 6.761 6.783 6.728 6.739 226,576 -0.04(-0.66%)
Nov 02, 2016 6.817 6.822 6.778 6.783 831,724 -0.02(-0.33%)
Nov 01, 2016 6.856 6.861 6.783 6.806 370,450 -0.02(-0.25%)
Oct 31, 2016 6.817 6.862 6.817 6.822 365,792 -0.01(-0.16%)
Oct 28, 2016 6.822 6.869 6.822 6.834 294,410 -0.01(-0.16%)
Oct 27, 2016 6.929 6.940 6.839 6.845 350,297 -0.07(-0.97%)
Oct 26, 2016 6.901 6.940 6.873 6.912 212,351 -0.03(-0.40%)
Oct 25, 2016 6.934 6.956 6.906 6.940 409,649 +0.00(+0.00%)
Oct 24, 2016 6.934 6.944 6.901 6.940 355,588 +0.04(+0.57%)
Oct 21, 2016 6.901 6.906 6.884 6.901 221,426 -0.02(-0.24%)
Oct 20, 2016 6.856 6.934 6.856 6.917 728,507 +0.03(+0.41%)
Oct 19, 2016 6.817 6.917 6.800 6.889 536,118 +0.09(+1.31%)
Oct 18, 2016 6.817 6.822 6.778 6.800 462,395 +0.05(+0.74%)
Oct 17, 2016 6.811 6.817 6.750 6.750 493,838 -0.05(-0.74%)
Oct 14, 2016 6.873 6.901 6.800 6.800 545,356 -0.05(-0.73%)
Oct 13, 2016 6.845 6.878 6.811 6.850 558,706 -0.02(-0.32%)
Oct 12, 2016 6.867 6.912 6.862 6.873 500,419 -0.01(-0.08%)
Oct 11, 2016 6.962 6.973 6.878 6.878 454,356 -0.06(-0.88%)
Oct 10, 2016 6.979 6.990 6.940 6.940 439,262 +0.01(+0.08%)
Oct 07, 2016 6.940 6.962 6.923 6.934 445,445 -0.01(-0.08%)
Oct 06, 2016 6.956 6.996 6.934 6.940 703,062 -0.02(-0.32%)
Oct 05, 2016 6.962 7.001 6.951 6.962 386,825 +0.02(+0.32%)
Oct 04, 2016 7.018 7.018 6.940 6.940 474,245 -0.05(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.